Ernexa Therapeutics Inc. (ERNA)
NASDAQ: ERNA · Real-Time Price · USD
4.165
+0.145 (3.61%)
At close: Sep 11, 2026, 4:00 PM EDT
4.150
-0.015 (-0.36%)
After-hours: Sep 11, 2026, 7:57 PM EDT
Ernexa Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.05 | 4.42 | 4.03 | 4.17 | 4.17 | 3.61% | 19,665 |
| Sep 10, 2026 | 3.93 | 4.05 | 3.90 | 4.02 | 4.02 | - | 11,368 |
| Sep 9, 2026 | 4.20 | 4.23 | 3.97 | 4.02 | 4.02 | -4.06% | 14,883 |
| Sep 8, 2026 | 4.31 | 4.34 | 4.13 | 4.19 | 4.19 | -2.78% | 18,138 |
| Sep 4, 2026 | 4.50 | 4.83 | 4.21 | 4.31 | 4.31 | -4.86% | 46,717 |
| Sep 3, 2026 | 4.49 | 4.73 | 4.40 | 4.53 | 4.53 | -0.22% | 14,522 |
| Sep 2, 2026 | 4.42 | 4.80 | 4.40 | 4.54 | 4.54 | 4.37% | 23,232 |
| Sep 1, 2026 | 4.57 | 4.65 | 4.26 | 4.35 | 4.35 | -4.81% | 29,183 |
| Aug 31, 2026 | 4.68 | 4.75 | 4.54 | 4.57 | 4.57 | - | 9,630 |
| Aug 28, 2026 | 4.76 | 4.99 | 4.56 | 4.57 | 4.57 | -3.48% | 26,720 |
| Aug 27, 2026 | 4.77 | 4.93 | 4.56 | 4.74 | 4.74 | -3.17% | 41,081 |
| Aug 26, 2026 | 4.82 | 4.93 | 4.75 | 4.89 | 4.89 | -0.71% | 15,092 |
| Aug 25, 2026 | 5.00 | 5.51 | 4.89 | 4.93 | 4.93 | -2.18% | 81,862 |
| Aug 24, 2026 | 4.86 | 5.15 | 4.75 | 5.04 | 5.04 | 3.60% | 22,643 |
| Aug 21, 2026 | 4.53 | 5.20 | 4.53 | 4.86 | 4.86 | 7.52% | 71,125 |
| Aug 20, 2026 | 4.34 | 4.76 | 4.34 | 4.52 | 4.52 | 2.03% | 27,832 |
| Aug 19, 2026 | 4.29 | 4.50 | 4.28 | 4.43 | 4.43 | 4.24% | 27,181 |
| Aug 18, 2026 | 4.05 | 4.62 | 4.05 | 4.25 | 4.25 | 4.68% | 48,947 |
| Aug 17, 2026 | 4.24 | 4.40 | 4.02 | 4.06 | 4.06 | -4.92% | 27,709 |
| Aug 14, 2026 | 4.40 | 4.50 | 4.18 | 4.27 | 4.27 | -0.70% | 26,009 |
| Aug 13, 2026 | 4.39 | 4.54 | 4.20 | 4.30 | 4.30 | -2.71% | 36,408 |
| Aug 12, 2026 | 4.52 | 4.63 | 4.38 | 4.42 | 4.42 | 0.68% | 15,183 |
| Aug 11, 2026 | 4.52 | 4.72 | 4.23 | 4.39 | 4.39 | -3.09% | 42,866 |
| Aug 10, 2026 | 4.24 | 4.75 | 4.21 | 4.53 | 4.53 | 7.60% | 69,784 |
| Aug 7, 2026 | 4.38 | 4.49 | 4.12 | 4.21 | 4.21 | -3.44% | 25,446 |
| Aug 6, 2026 | 4.00 | 4.57 | 4.00 | 4.36 | 4.36 | 6.34% | 36,457 |
| Aug 5, 2026 | 4.61 | 4.68 | 3.81 | 4.10 | 4.10 | -7.24% | 86,686 |
| Aug 4, 2026 | 3.47 | 4.42 | 3.39 | 4.42 | 4.42 | 28.12% | 103,692 |
| Aug 3, 2026 | 3.36 | 3.49 | 3.28 | 3.45 | 3.45 | 5.18% | 41,872 |
| Jul 31, 2026 | 3.43 | 3.50 | 3.28 | 3.28 | 3.28 | -5.48% | 26,737 |
| Jul 30, 2026 | 3.45 | 3.55 | 3.36 | 3.47 | 3.47 | 1.76% | 35,765 |
| Jul 29, 2026 | 3.67 | 3.68 | 3.35 | 3.41 | 3.41 | -5.54% | 25,056 |
| Jul 28, 2026 | 3.91 | 3.93 | 3.60 | 3.61 | 3.61 | -7.91% | 49,603 |
| Jul 27, 2026 | 3.93 | 4.13 | 3.83 | 3.92 | 3.92 | -0.25% | 30,266 |
| Jul 24, 2026 | 4.08 | 4.20 | 3.86 | 3.93 | 3.93 | -1.50% | 32,967 |
| Jul 23, 2026 | 4.33 | 4.46 | 3.97 | 3.99 | 3.99 | -10.34% | 76,182 |
| Jul 22, 2026 | 4.37 | 4.68 | 4.28 | 4.45 | 4.45 | -1.98% | 60,062 |
| Jul 21, 2026 | 5.21 | 5.42 | 4.46 | 4.54 | 4.54 | -16.39% | 186,507 |
| Jul 20, 2026 | 6.19 | 6.35 | 5.33 | 5.43 | 5.43 | -15.42% | 250,174 |
| Jul 17, 2026 | 6.95 | 7.21 | 6.42 | 6.42 | 6.42 | -9.83% | 117,828 |
| Jul 16, 2026 | 7.55 | 7.59 | 6.73 | 7.12 | 7.12 | 5.79% | 457,931 |
| Jul 15, 2026 | 8.51 | 9.90 | 6.11 | 6.73 | 6.73 | 11.06% | 26,100,458 |
| Jul 14, 2026 | 5.89 | 6.15 | 5.77 | 6.06 | 6.06 | 9.39% | 18,781 |
| Jul 13, 2026 | 5.86 | 6.00 | 5.51 | 5.54 | 5.54 | -8.58% | 20,564 |
| Jul 10, 2026 | 6.13 | 6.20 | 5.78 | 6.06 | 6.06 | 2.19% | 14,307 |
| Jul 9, 2026 | 6.24 | 6.36 | 5.71 | 5.93 | 5.93 | 3.49% | 35,397 |
| Jul 8, 2026 | 6.43 | 6.43 | 5.73 | 5.73 | 5.73 | -7.58% | 20,351 |
| Jul 7, 2026 | 6.55 | 6.67 | 6.20 | 6.20 | 6.20 | -3.73% | 7,066 |
| Jul 6, 2026 | 6.44 | 6.73 | 6.39 | 6.44 | 6.44 | 2.71% | 18,376 |
| Jul 2, 2026 | 6.63 | 6.92 | 6.26 | 6.27 | 6.27 | -6.48% | 14,172 |